Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 44.04 44.43 43.87 44.41 11,260,483 +0.67(+1.53%)
Jan 28, 2005 43.82 44.14 42.93 43.74 15,674,067 -0.20(-0.45%)
Jan 27, 2005 44.31 44.80 43.63 43.94 23,577,224 -1.41(-3.12%)
Jan 26, 2005 44.62 45.55 44.59 45.35 12,774,353 +0.99(+2.24%)
Jan 25, 2005 44.59 45.37 44.17 44.36 11,077,472 +0.04(+0.08%)
Jan 24, 2005 44.71 45.11 44.02 44.32 10,943,438 -0.32(-0.72%)
Jan 21, 2005 44.71 45.19 44.52 44.64 9,984,546 +0.01(+0.02%)
Jan 20, 2005 45.46 45.63 44.64 44.64 9,864,819 -0.66(-1.45%)
Jan 19, 2005 45.66 45.73 45.16 45.29 7,192,362 -0.49(-1.06%)
Jan 18, 2005 45.42 45.88 45.11 45.78 8,037,891 +0.25(+0.55%)
Jan 14, 2005 45.74 45.94 44.79 45.53 12,875,943 -0.06(-0.13%)
Jan 13, 2005 46.08 46.55 45.31 45.58 13,330,779 -0.70(-1.51%)
Jan 12, 2005 45.50 46.33 45.41 46.28 11,074,136 +0.78(+1.71%)
Jan 11, 2005 45.14 45.95 45.13 45.51 11,776,403 +0.10(+0.22%)
Jan 10, 2005 44.76 45.91 44.74 45.41 9,993,217 +0.48(+1.06%)
Jan 07, 2005 45.13 45.39 44.49 44.93 7,557,694 +0.09(+0.21%)
Jan 06, 2005 44.70 45.40 44.41 44.84 9,282,731 +0.41(+0.93%)
Jan 05, 2005 44.88 45.27 44.41 44.42 10,570,149 -0.71(-1.58%)
Jan 04, 2005 45.98 46.08 44.81 45.14 10,909,090 -0.73(-1.59%)
Jan 03, 2005 45.81 46.15 45.41 45.86 9,430,536 +0.09(+0.20%)
Dec 31, 2004 45.72 46.27 45.71 45.77 4,067,885 -0.09(-0.20%)
Dec 30, 2004 46.26 46.30 45.82 45.86 3,157,152 -0.34(-0.74%)
Dec 29, 2004 45.88 46.27 45.75 46.21 4,758,713 +0.11(+0.25%)
Dec 28, 2004 45.43 46.33 45.28 46.09 7,340,946 +0.72(+1.59%)
Dec 27, 2004 45.73 46.12 45.21 45.37 6,192,088 -0.40(-0.87%)
Dec 23, 2004 45.23 46.01 45.11 45.77 6,197,554 +0.48(+1.07%)
Dec 22, 2004 45.33 45.66 45.09 45.29 6,287,254 -0.38(-0.82%)
Dec 21, 2004 44.94 45.66 44.81 45.66 8,979,509 +0.75(+1.67%)
Dec 20, 2004 45.15 45.51 44.84 44.91 6,592,093 -0.11(-0.24%)
Dec 17, 2004 44.68 45.86 44.59 45.02 12,986,286 -0.10(-0.22%)
Dec 16, 2004 45.54 45.66 44.87 45.12 7,598,833 -0.21(-0.47%)
Dec 15, 2004 45.81 46.11 45.19 45.34 9,084,345 -0.59(-1.27%)
Dec 14, 2004 45.44 46.28 45.37 45.92 8,171,510 +0.29(+0.64%)
Dec 13, 2004 45.70 45.78 45.45 45.63 8,508,164 +0.00(+0.00%)
Dec 10, 2004 45.41 45.92 45.31 45.63 7,161,546 -0.27(-0.59%)
Dec 09, 2004 44.85 45.91 44.59 45.90 11,522,638 +0.90(+2.00%)
Dec 08, 2004 44.45 45.45 44.41 45.00 9,164,094 +0.80(+1.81%)
Dec 07, 2004 45.24 45.31 44.15 44.20 9,833,619 -0.65(-1.45%)
Dec 06, 2004 44.24 45.13 44.14 44.85 8,932,977 +0.61(+1.37%)
Dec 03, 2004 44.45 45.66 44.15 44.24 17,462,164 -0.66(-1.48%)
Dec 02, 2004 43.60 45.00 43.56 44.91 17,828,812 +1.41(+3.25%)
Dec 01, 2004 42.82 43.52 42.80 43.49 10,091,366 +0.66(+1.53%)
Nov 30, 2004 43.17 43.39 42.84 42.84 11,413,316 -0.50(-1.15%)
Nov 29, 2004 42.93 43.49 42.75 43.34 9,859,968 +0.38(+0.88%)
Nov 26, 2004 42.92 43.39 42.90 42.96 2,477,536 -0.17(-0.40%)
Nov 24, 2004 43.02 43.22 42.92 43.13 8,074,942 +0.36(+0.83%)
Nov 23, 2004 42.87 42.94 42.30 42.77 12,169,177 -0.30(-0.70%)
Nov 22, 2004 42.77 43.09 42.09 43.07 10,176,580 +0.35(+0.82%)
Nov 19, 2004 42.86 42.88 42.13 42.72 11,808,416 -0.14(-0.33%)
Nov 18, 2004 42.68 43.17 42.60 42.87 8,194,355 +0.15(+0.35%)
Nov 17, 2004 42.52 42.99 42.42 42.72 13,354,195 +0.02(+0.05%)
Nov 16, 2004 42.46 42.80 42.25 42.70 7,319,362 -0.06(-0.13%)
Nov 15, 2004 42.38 42.75 42.28 42.75 5,839,315 -0.04(-0.08%)
Nov 12, 2004 42.82 42.87 42.07 42.79 7,551,740 +0.06(+0.15%)
Nov 11, 2004 42.39 42.88 42.20 42.72 6,451,096 +0.39(+0.91%)
Nov 10, 2004 42.20 42.72 41.96 42.34 8,914,757 -0.34(-0.80%)
Nov 09, 2004 42.77 43.24 42.56 42.68 8,860,376 -0.16(-0.38%)
Nov 08, 2004 43.19 43.27 42.45 42.85 9,075,936 -0.44(-1.01%)
Nov 05, 2004 42.43 43.59 42.01 43.28 20,342,650 +1.18(+2.81%)
Nov 04, 2004 41.77 42.35 41.54 42.10 16,246,593 +0.32(+0.77%)
Nov 03, 2004 40.99 42.00 40.56 41.77 29,080,810 +2.54(+6.47%)
Nov 02, 2004 39.61 40.45 39.13 39.23 12,212,485 -0.49(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.